Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.274 9.523 9.142 9.364 547,260 +0.09(+0.96%)
Dec 30, 2002 9.228 9.420 8.811 9.274 629,580 +0.05(+0.50%)
Dec 27, 2002 9.324 9.506 9.215 9.228 277,152 -0.18(-1.90%)
Dec 26, 2002 9.341 9.665 9.341 9.407 209,524 +0.12(+1.32%)
Dec 24, 2002 9.274 9.387 9.268 9.284 288,222 +0.01(+0.11%)
Dec 23, 2002 9.473 9.563 9.192 9.274 455,278 -0.21(-2.23%)
Dec 20, 2002 9.291 9.553 9.274 9.486 400,733 +0.21(+2.29%)
Dec 19, 2002 9.473 9.771 9.254 9.274 693,786 -0.20(-2.10%)
Dec 18, 2002 9.390 9.490 9.291 9.473 682,917 +0.08(+0.81%)
Dec 17, 2002 9.569 9.639 9.324 9.397 694,189 -0.17(-1.80%)
Dec 16, 2002 9.102 9.625 9.102 9.569 777,717 +0.46(+5.09%)
Dec 13, 2002 9.148 9.274 8.956 9.105 611,868 -0.18(-1.89%)
Dec 12, 2002 9.208 9.738 9.076 9.281 2,463,173 +0.44(+4.98%)
Dec 11, 2002 9.433 9.453 8.771 8.840 1,184,287 -0.59(-6.29%)
Dec 10, 2002 10.12 10.15 9.056 9.433 1,988,572 -0.68(-6.71%)
Dec 09, 2002 10.68 10.71 9.970 10.11 562,758 -0.60(-5.63%)
Dec 06, 2002 10.50 10.78 10.40 10.72 541,825 +0.03(+0.31%)
Dec 05, 2002 10.80 10.81 10.62 10.68 319,218 -0.01(-0.09%)
Dec 04, 2002 10.60 10.85 10.47 10.69 578,859 +0.09(+0.81%)
Dec 03, 2002 10.66 10.83 10.25 10.61 493,922 -0.05(-0.47%)
Dec 02, 2002 10.33 11.19 10.33 10.66 1,061,913 +0.42(+4.11%)
Nov 29, 2002 10.16 10.35 10.16 10.23 252,798 +0.09(+0.88%)
Nov 27, 2002 9.837 10.29 9.837 10.15 667,419 +0.37(+3.76%)
Nov 26, 2002 10.02 10.02 9.738 9.778 184,365 -0.27(-2.73%)
Nov 25, 2002 9.920 10.27 9.917 10.05 585,099 +0.18(+1.85%)
Nov 22, 2002 9.804 9.953 9.606 9.871 592,546 -0.02(-0.17%)
Nov 21, 2002 9.851 10.02 9.678 9.887 602,207 +0.12(+1.22%)
Nov 20, 2002 9.506 9.778 9.390 9.768 409,388 +0.26(+2.75%)
Nov 19, 2002 9.874 9.887 9.506 9.506 270,510 -0.40(-4.05%)
Nov 18, 2002 9.804 9.986 9.672 9.907 439,981 +0.10(+0.98%)
Nov 15, 2002 9.821 9.953 9.738 9.811 462,926 -0.04(-0.37%)
Nov 14, 2002 9.639 9.937 9.639 9.847 342,767 +0.26(+2.66%)
Nov 13, 2002 9.490 9.712 9.347 9.592 169,471 +0.10(+1.08%)
Nov 12, 2002 9.158 9.622 9.158 9.490 399,928 +0.36(+3.99%)
Nov 11, 2002 9.433 9.456 9.109 9.125 177,924 -0.31(-3.27%)
Nov 08, 2002 9.589 9.639 9.390 9.433 341,559 -0.16(-1.62%)
Nov 07, 2002 9.933 9.933 9.506 9.589 579,061 -0.34(-3.44%)
Nov 06, 2002 9.937 9.970 9.771 9.930 340,955 -0.00(-0.03%)
Nov 05, 2002 9.854 9.937 9.678 9.933 324,652 +0.04(+0.40%)
Nov 04, 2002 9.357 9.970 9.341 9.894 730,820 +0.58(+6.19%)
Nov 01, 2002 9.042 9.357 8.933 9.317 923,840 +0.26(+2.85%)
Oct 31, 2002 9.158 9.168 8.927 9.059 713,913 -0.10(-1.09%)
Oct 30, 2002 9.377 9.377 9.052 9.158 949,603 -0.22(-2.30%)
Oct 29, 2002 9.659 9.788 9.092 9.374 676,477 -0.30(-3.15%)
Oct 28, 2002 10.04 10.20 9.678 9.678 345,987 -0.21(-2.08%)
Oct 25, 2002 9.423 9.705 9.407 9.884 279,165 +0.38(+4.01%)
Oct 24, 2002 9.738 9.960 9.490 9.503 459,907 -0.17(-1.75%)
Oct 23, 2002 9.599 9.755 9.215 9.672 518,075 +0.09(+0.93%)
Oct 22, 2002 9.523 9.725 9.450 9.582 793,818 -0.02(-0.24%)
Oct 21, 2002 8.927 9.606 8.827 9.606 707,472 +0.66(+7.41%)
Oct 18, 2002 9.009 9.208 8.777 8.943 375,373 -0.10(-1.10%)
Oct 17, 2002 8.589 9.092 8.589 9.042 765,842 +0.70(+8.42%)
Oct 16, 2002 8.877 8.910 8.214 8.340 1,026,691 -0.67(-7.43%)
Oct 15, 2002 8.695 9.122 8.695 9.009 688,553 +0.47(+5.51%)
Oct 14, 2002 8.380 8.678 8.198 8.539 480,035 +0.12(+1.42%)
Oct 11, 2002 8.016 8.645 8.016 8.420 375,775 +0.56(+7.12%)
Oct 10, 2002 7.496 7.976 7.496 7.860 543,033 +0.37(+5.00%)
Oct 09, 2002 7.757 7.757 7.453 7.486 661,180 -0.29(-3.71%)
Oct 08, 2002 7.469 7.817 7.436 7.774 665,205 +0.34(+4.54%)
Oct 07, 2002 7.436 7.512 7.373 7.436 475,204 -0.04(-0.53%)
Oct 04, 2002 7.903 7.906 7.294 7.476 9,238,409 -0.43(-5.41%)
Oct 03, 2002 8.400 8.400 7.903 7.903 914,381 -0.52(-6.14%)
Oct 02, 2002 9.258 9.258 8.330 8.420 1,130,950 -0.84(-9.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.